Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.60 | 49.60 | 47.22 | 47.34 | 1,362 | -1.86(-3.78%) |
Mar 30, 2020 | 50.02 | 50.88 | 49.17 | 49.20 | 3,217 | -1.80(-3.53%) |
Mar 27, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 800 | +2.98(+6.21%) |
Mar 26, 2020 | 47.30 | 49.47 | 47.30 | 48.02 | 1,892 | +4.41(+10.11%) |
Mar 25, 2020 | 43.50 | 43.61 | 43.50 | 43.61 | 1,020 | -0.59(-1.33%) |
Mar 24, 2020 | 41.01 | 45.30 | 40.78 | 44.20 | 4,772 | +5.10(+13.04%) |
Mar 23, 2020 | 39.31 | 39.31 | 39.10 | 39.10 | 1,622 | -3.90(-9.07%) |
Mar 20, 2020 | 39.23 | 45.75 | 39.23 | 43.00 | 1,100 | +0.00(+0.00%) |
Mar 19, 2020 | 40.77 | 45.03 | 40.77 | 43.00 | 4,541 | +2.00(+4.88%) |
Mar 18, 2020 | 38.32 | 44.52 | 38.32 | 41.00 | 4,427 | -2.73(-6.24%) |
Mar 17, 2020 | 43.00 | 43.73 | 41.00 | 43.73 | 1,464 | +3.52(+8.75%) |
Mar 16, 2020 | 39.41 | 40.39 | 39.41 | 40.21 | 1,856 | -4.97(-11.00%) |
Mar 13, 2020 | 44.76 | 45.18 | 43.12 | 45.18 | 3,300 | +3.08(+7.32%) |
Mar 12, 2020 | 43.51 | 43.51 | 42.10 | 42.10 | 1,997 | -5.96(-12.40%) |
Mar 11, 2020 | 48.15 | 48.15 | 48.06 | 48.06 | 1,262 | -1.29(-2.61%) |
Mar 10, 2020 | 47.11 | 49.35 | 47.06 | 49.35 | 1,280 | +2.17(+4.60%) |
Mar 09, 2020 | 47.92 | 48.31 | 47.18 | 47.18 | 1,379 | -2.96(-5.90%) |
Mar 06, 2020 | 51.39 | 51.39 | 50.14 | 50.14 | 3,100 | -1.62(-3.14%) |
Mar 05, 2020 | 51.77 | 51.77 | 51.77 | 51.77 | 1,255 | -1.29(-2.43%) |
Mar 04, 2020 | 53.05 | 53.05 | 53.05 | 53.05 | 267 | -0.62(-1.16%) |
Mar 03, 2020 | 53.68 | 53.68 | 53.68 | 53.68 | 1,052 | +1.44(+2.76%) |
Mar 02, 2020 | 50.90 | 52.86 | 50.90 | 52.24 | 1,406 | +1.62(+3.20%) |
Feb 28, 2020 | 52.00 | 52.40 | 50.62 | 50.62 | 2,400 | -1.91(-3.64%) |
Feb 27, 2020 | 53.10 | 53.17 | 52.53 | 52.53 | 1,732 | -0.93(-1.74%) |
Feb 26, 2020 | 54.92 | 54.92 | 53.46 | 53.46 | 4,182 | -0.56(-1.05%) |
Feb 25, 2020 | 54.02 | 54.37 | 54.02 | 54.02 | 2,750 | -0.05(-0.10%) |
Feb 24, 2020 | 55.56 | 56.12 | 54.08 | 54.08 | 1,675 | -2.67(-4.70%) |
Feb 21, 2020 | 56.09 | 56.75 | 56.09 | 56.75 | 400 | +0.16(+0.27%) |
Feb 20, 2020 | 56.01 | 56.79 | 56.01 | 56.59 | 7,444 | +0.05(+0.08%) |
Feb 19, 2020 | 56.55 | 56.55 | 56.55 | 56.55 | 6,397 | -0.76(-1.33%) |
Feb 18, 2020 | 56.69 | 57.56 | 56.69 | 57.31 | 427 | +0.56(+0.99%) |
Feb 14, 2020 | 55.85 | 56.75 | 55.85 | 56.75 | 1,900 | -0.60(-1.05%) |
Feb 13, 2020 | 57.35 | 57.35 | 57.35 | 57.35 | 233 | +1.36(+2.43%) |
Feb 12, 2020 | 55.99 | 55.99 | 55.99 | 55.99 | 294 | -0.88(-1.55%) |
Feb 11, 2020 | 56.87 | 56.87 | 56.87 | 27 | +0.00(+0.00%) | |
Feb 10, 2020 | 56.87 | 56.87 | 56.87 | 140 | +0.00(+0.00%) | |
Feb 07, 2020 | 56.87 | 56.87 | 56.87 | 56.87 | 300 | +1.59(+2.88%) |
Feb 06, 2020 | 55.28 | 55.28 | 55.28 | 179 | +0.00(+0.00%) | |
Feb 05, 2020 | 55.28 | 55.28 | 55.28 | 55.28 | 231 | +1.26(+2.33%) |
Feb 04, 2020 | 53.63 | 54.07 | 53.63 | 54.02 | 1,498 | +0.70(+1.31%) |
Feb 03, 2020 | 53.35 | 53.55 | 53.32 | 53.32 | 858 | -0.61(-1.13%) |
Jan 31, 2020 | 54.90 | 54.90 | 53.93 | 53.93 | 400 | -3.77(-6.53%) |
Jan 30, 2020 | 57.70 | 57.70 | 57.70 | 57.70 | 395 | +0.43(+0.75%) |
Jan 29, 2020 | 57.32 | 57.32 | 57.27 | 57.27 | 370 | -0.46(-0.80%) |
Jan 28, 2020 | 57.73 | 57.73 | 57.73 | 98 | +0.00(+0.00%) | |
Jan 27, 2020 | 57.93 | 57.93 | 57.73 | 57.73 | 799 | -1.81(-3.04%) |
Jan 24, 2020 | 58.24 | 59.54 | 58.24 | 59.54 | 900 | -0.31(-0.52%) |
Jan 23, 2020 | 59.85 | 59.85 | 59.85 | 59.85 | 384 | -0.36(-0.60%) |
Jan 22, 2020 | 60.21 | 60.21 | 60.21 | 47 | +0.00(+0.00%) | |
Jan 21, 2020 | 58.97 | 60.21 | 58.97 | 60.21 | 716 | +2.19(+3.77%) |
Jan 17, 2020 | 59.01 | 59.01 | 58.02 | 58.02 | 400 | +0.22(+0.38%) |
Jan 16, 2020 | 56.89 | 57.80 | 56.89 | 57.80 | 511 | -0.20(-0.34%) |
Jan 15, 2020 | 58.00 | 58.00 | 58.00 | 58.00 | 262 | +0.77(+1.35%) |
Jan 14, 2020 | 57.85 | 57.85 | 57.23 | 57.23 | 549 | -1.08(-1.85%) |
Jan 13, 2020 | 58.31 | 58.31 | 58.31 | 58.31 | 365 | +0.14(+0.24%) |
Jan 10, 2020 | 59.36 | 59.36 | 58.17 | 58.17 | 900 | -0.26(-0.44%) |
Jan 09, 2020 | 58.43 | 58.43 | 58.43 | 58.43 | 181 | -0.15(-0.26%) |
Jan 08, 2020 | 58.58 | 58.58 | 58.58 | 58.58 | 261 | +0.41(+0.70%) |
Jan 07, 2020 | 57.48 | 58.17 | 57.48 | 58.17 | 582 | +0.91(+1.59%) |
Jan 06, 2020 | 57.67 | 57.67 | 56.65 | 57.26 | 1,323 | -1.21(-2.07%) |
Jan 03, 2020 | 56.70 | 58.47 | 56.70 | 58.47 | 700 | -0.45(-0.76%) |